Premium
Zscaler Inc (ZS)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.1 | -1.44727773949 | 145.1 | 155.36 | 142.12 | 2638576 | 147.48767853 | CS |
| 4 | 21 | 17.2131147541 | 122 | 155.36 | 119.5 | 3877268 | 131.85047787 | CS |
| 12 | 8.125 | 6.02409638554 | 134.875 | 191.25 | 119.5 | 4691697 | 140.55709366 | CS |
| 26 | -77.74 | -35.2179034158 | 220.74 | 229 | 114.625 | 3710916 | 148.60435648 | CS |
| 52 | -172 | -54.6031746032 | 315 | 336.97 | 114.625 | 2665218 | 189.22558036 | CS |
| 156 | -12.01 | -7.74788723308 | 155.01 | 336.97 | 114.625 | 2292170 | 195.30160561 | CS |
| 260 | -84.04 | -37.015503876 | 227.04 | 375.99 | 84.94 | 2355886 | 190.20447522 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 143.55 | -5.95 | -3.98 | 146.10499 | 149.01 | 142.12 | 2957152 |
| 1783463700 | 149.5 | -0.92 | -0.61 | 152.5 | 155.36 | 147.41999 | 2838072 |
| 1783377300 | 150.41999 | 3.09 | 2.10 | 144.11 | 152.5 | 143.65 | 2162979 |
| 1783031700 | 147.33 | 0.88 | 0.60 | 145.1 | 148.47989 | 145.0001 | 2596099 |
| 1782945300 | 146.44999 | 5.3 | 3.75 | 144.25 | 149.58 | 143.26 | 3723726 |
| 1782858900 | 141.15 | 3.55 | 2.58 | 135 | 142.04499 | 134.5 | 2602947 |
| 1782772500 | 137.6 | 5.34 | 4.04 | 134.47 | 140.47999 | 133.5 | 3260962 |
| 1782513300 | 132.26 | 8.46 | 6.83 | 125.23 | 132.54 | 125.23 | 3690083 |
| 1782426900 | 123.8 | -3.47 | -2.73 | 126.5 | 126.97 | 122.15 | 2355558 |
| 1782340500 | 127.27 | 1.1 | 0.87 | 125.45 | 130.5 | 124.5 | 2334360 |
| 1782254100 | 126.17 | 2.11 | 1.70 | 124.45 | 129.41999 | 124.12 | 2424196 |
| 1782167700 | 124.06 | -0.79 | -0.63 | 122.7 | 129.65 | 121.72 | 3286733 |
| 1781822100 | 124.85 | 0.47 | 0.38 | 123.69 | 125.56 | 119.9 | 16568802 |
| 1781735700 | 124.38 | -2.85 | -2.24 | 126.245 | 128.11 | 123.38 | 3118237 |
| 1781649300 | 127.23 | -3.19 | -2.45 | 128.88 | 128.88 | 123.61 | 3812875 |
| 1781562900 | 130.41999 | 0.9 | 0.69 | 129.79 | 132.80789 | 127.45 | 3493776 |
| 1781303700 | 129.52 | 3.41 | 2.70 | 124.89 | 130 | 119.5 | 4757574 |
| 1781217300 | 126.11 | 1.38 | 1.11 | 122 | 126.35 | 119.9 | 3806696 |
| 1781130900 | 124.73 | -1.11 | -0.88 | 124 | 128.83 | 122.2148 | 3915297 |
| 1781044500 | 125.84 | -3.41 | -2.64 | 128.47999 | 130.1449 | 120.851 | 4772066 |
| 1780958100 | 129.25 | -1.53 | -1.17 | 130.8 | 132.07 | 127.7365 | 3458310 |
| 1780698900 | 130.78 | -4.48 | -3.31 | 133.94999 | 137.2099 | 128.97999 | 4606724 |
| 1780612500 | 135.26 | 0.89 | 0.66 | 135.69 | 137.5 | 132.5 | 4374069 |
| 1780526100 | 134.37 | -9.78 | -6.78 | 141.9 | 142.47 | 133.53 | 7724470 |
| 1780439700 | 144.15 | -11.56 | -7.42 | 149.06 | 151.04 | 140 | 8542235 |
| 1780353300 | 155.71 | 15.98 | 11.44 | 144.02 | 157.69999 | 143.75 | 10338830 |
| 1780094100 | 139.72999 | 9.69 | 7.45 | 131.69999 | 139.9 | 130.365 | 10988134 |
| 1780007700 | 130.04 | 3.63 | 2.87 | 126.55 | 133.25 | 122.31 | 16342743 |
| 1779921300 | 126.41 | -58.19 | -31.52 | 137.16 | 139.6 | 125.66 | 31758593 |
| 1779834900 | 184.6 | 2.23 | 1.22 | 184.96 | 191.25 | 181.875 | 10438627 |
| 1779489300 | 182.37 | 11.36 | 6.64 | 174.3 | 183.02 | 173.7917 | 4001676 |
| 1779402900 | 171.01 | -3.44 | -1.97 | 171.26 | 174.3726 | 168.68 | 2592950 |
| 1779316500 | 174.45 | -0.8 | -0.46 | 168.12 | 174.86 | 168.09 | 2645543 |
| 1779230100 | 175.25 | 0.56 | 0.32 | 178.07 | 182.9699 | 173.95 | 4322212 |
| 1779143700 | 174.69 | 13.64 | 8.47 | 163.36 | 178.26 | 162.1 | 6198676 |
| 1778884500 | 161.05 | 7.35 | 4.78 | 156.88999 | 162.72999 | 152.12 | 4158084 |
| 1778798100 | 153.69999 | 1.27 | 0.83 | 153.75 | 158.0375 | 146.38999 | 3993881 |
| 1778711700 | 152.43 | 6.26 | 4.28 | 144.91999 | 153.94999 | 143.03 | 4807789 |
| 1778625300 | 146.16999 | -2.7 | -1.81 | 149.35 | 150.585 | 145.68 | 2323897 |
| 1778538900 | 148.87 | -3.26 | -2.14 | 150.72999 | 153.44999 | 147.66 | 2539861 |
| 1778279700 | 152.13 | -0.66 | -0.43 | 149.34 | 152.195 | 145.11 | 3520628 |
| 1778193300 | 152.79 | 13.96 | 10.06 | 147.99 | 153.46 | 147.16 | 3377348 |
| 1778106900 | 138.83 | -2.53 | -1.79 | 138.69 | 139.86 | 134.74 | 2268115 |
| 1778020500 | 141.36 | -0.84 | -0.59 | 143.52 | 144 | 138.955 | 2041658 |
| 1777934100 | 142.19999 | 2.39 | 1.71 | 140.4 | 144.97 | 139.41999 | 2167036 |
| 1777674900 | 139.81 | 9.13 | 6.99 | 135.35 | 140.99 | 131.965 | 2866806 |
| 1777588500 | 130.68 | -4.05 | -3.01 | 132.9 | 132.9 | 127.79 | 2376093 |
| 1777502100 | 134.72999 | -1.34 | -0.98 | 135.12 | 135.715 | 131.74 | 1339275 |
| 1777415700 | 136.07 | 1.96 | 1.46 | 135.02 | 138.35499 | 134.5 | 2168854 |
| 1777329300 | 134.11 | -1.39 | -1.03 | 135.35 | 138 | 133.685 | 2045591 |
| 1777070100 | 135.5 | 2.53 | 1.90 | 133.32 | 135.69999 | 130.41999 | 2319010 |
| 1776983700 | 132.97 | -9.69 | -6.79 | 137 | 137.99 | 130.34 | 3050389 |
| 1776897300 | 142.66 | 3.05 | 2.18 | 137.38999 | 142.75 | 136.75 | 3027739 |
| 1776810900 | 139.61 | 4.81 | 3.57 | 135.94999 | 144.715 | 135.58 | 2852860 |
| 1776724500 | 134.8 | 0.12 | 0.09 | 133.88999 | 137.19999 | 132.6 | 1942975 |
| 1776465300 | 134.68 | 0.35 | 0.26 | 138.13999 | 139 | 133.5 | 2458066 |
| 1776378900 | 134.33 | 3.32 | 2.53 | 134.875 | 138 | 132.79 | 2968774 |
| 1776292500 | 131.01 | 8.33 | 6.79 | 125.2 | 131.31989 | 122.9475 | 3852975 |
| 1776206100 | 122.68 | 0.06 | 0.05 | 123.48 | 126 | 120.79 | 2911291 |
| 1776119700 | 122.62 | 4.57 | 3.87 | 119.05 | 122.96 | 118.19 | 3765209 |
| 1775860500 | 118.05 | -4.18 | -3.42 | 122.66 | 123.15 | 114.625 | 5372033 |
| 1775774100 | 122.23 | -15.62 | -11.33 | 133.1 | 133.5 | 120.765 | 7250388 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
